Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/8/2021	+0.90 / +1.16%	78.00	80.00	77.80	78.70	78.70	78.70	226,800
9/7/2021	+1.20 / +1.56%	76.20	78.80	76.20	78.20	77.80	78.20	122,900
9/6/2021	-0.70 / -0.90%	77.80	77.80	76.50	77.00	77.00	77.00	106,700
9/1/2021	-0.40 / -0.51%	77.50	78.20	77.00	77.50	77.70	77.50	282,000
8/31/2021	-0.70 / -0.90%	79.20	79.20	77.10	77.50	77.90	77.50	55,500
8/30/2021	+2.10 / +2.73%	77.20	79.10	76.80	79.10	78.20	79.10	167,500
8/27/2021	+0.20 / +0.26%	76.50	77.20	76.50	77.20	77.00	77.20	163,800
8/26/2021	+1.60 / +2.12%	75.50	77.40	75.50	77.10	77.00	77.10	163,400
8/25/2021	+0.40 / +0.53%	75.60	76.80	74.80	75.50	75.50	75.50	65,600
8/24/2021	-0.10 / -0.13%	76.00	76.00	74.50	76.00	75.10	76.00	219,700
8/23/2021	-1.10 / -1.43%	76.10	77.00	75.60	76.00	76.10	76.00	123,000
8/20/2021	+1.00 / +1.30%	78.30	79.60	76.40	77.80	77.10	77.80	180,400
8/19/2021	+1.40 / +1.81%	77.00	78.60	75.60	78.60	76.80	78.60	147,300
8/18/2021	-1.30 / -1.65%	79.50	79.50	77.00	77.40	77.20	77.40	145,300
8/17/2021	-1.10 / -1.38%	80.80	80.80	78.10	78.40	78.70	78.40	175,000
8/16/2021	+0.90 / +1.14%	79.00	80.50	78.80	79.90	79.50	79.90	181,500
8/13/2021	+0.80 / +1.03%	79.00	80.00	78.00	78.80	79.00	78.80	161,500
8/12/2021	+2.20 / +2.86%	77.00	79.50	76.20	79.00	78.00	79.00	460,500
8/11/2021	+0.80 / +1.05%	76.90	77.50	75.90	77.00	76.80	77.00	115,700
8/10/2021	+0.20 / +0.26%	76.10	76.90	75.90	76.30	76.20	76.30	109,500
8/9/2021	-0.90 / -1.17%	76.70	76.70	75.60	76.00	76.10	76.00	167,600
8/6/2021	+0.70 / +0.92%	76.60	77.00	76.20	76.70	76.90	76.70	113,600
8/5/2021	+0.10 / +0.13%	76.20	76.60	75.20	76.60	76.00	76.60	296,100
8/4/2021	+1.40 / +1.86%	76.20	77.20	76.20	76.60	76.50	76.60	54,300
8/3/2021	+1.50 / +2.00%	74.10	77.00	74.10	76.60	75.20	76.60	404,400
8/2/2021	+0.20 / +0.27%	74.50	75.40	74.50	74.90	75.10	74.90	88,800
7/30/2021	+2.70 / +3.69%	73.10	76.00	73.10	75.80	74.70	75.80	196,900
7/29/2021	0.00 / 0.00%	73.10	73.10	73.10	73.10	73.10	73.10	0
7/28/2021	0.00 / 0.00%	73.10	73.10	73.10	73.10	73.10	73.10	0
7/27/2021	0.00 / 0.00%	73.10	73.10	73.10	73.10	73.10	73.10	0

<<Previous 30 days Next 30 days>>

ACV News

01/03	PM sets deadline for completion of Long Thành airport in first half of 2026
26/06	Aviation infrastructure overloaded
15/06	No more time for delays to Long Thành Airport
10/12	Deputy PM assigns deadline for site clearance at Long Thanh Int’l Airport project
15/09	Dong Nai asked to speed up ground clearance for Long Thanh aiport project